致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 4.49 | 4.34 | -0.14 | -3.13% | 4.29 | 4.65 | 158798 | 7072 | 3.68% |
| 2024-11-20 | 4.38 | 4.48 | -0.13 | -2.82% | 4.38 | 4.61 | 193078 | 8642 | 4.47% |
| 2024-11-19 | 4.97 | 4.61 | -0.12 | -2.54% | 4.52 | 4.97 | 284011 | 13607 | 6.58% |
| 2024-11-18 | 4.73 | 4.73 | -0.25 | -5.02% | 4.73 | 4.73 | 28490 | 1347 | 0.66% |
| 2024-11-15 | 5.05 | 4.98 | -0.07 | -1.39% | 4.82 | 5.28 | 403185 | 20323 | 9.34% |
| 2024-11-14 | 5.05 | 5.05 | 0.24 | 4.99% | 5.05 | 5.05 | 15849 | 800 | 0.37% |
| 2024-11-13 | 4.81 | 4.81 | 0.23 | 5.02% | 4.75 | 4.81 | 55278 | 2658 | 1.28% |
| 2024-11-12 | 4.55 | 4.58 | 0.22 | 5.05% | 4.37 | 4.58 | 128724 | 5864 | 2.98% |
| 2024-11-11 | 4.15 | 4.36 | 0.21 | 5.06% | 4.02 | 4.36 | 219895 | 9292 | 5.09% |
| 2024-11-08 | 4.15 | 4.15 | 0.20 | 5.06% | 4.10 | 4.15 | 178814 | 7420 | 4.14% |
| 2024-11-07 | 3.97 | 3.95 | 0.17 | 4.50% | 3.74 | 3.97 | 267095 | 10473 | 6.18% |
| 2024-11-06 | 3.78 | 3.78 | 0.18 | 5.00% | 3.75 | 3.78 | 80903 | 3057 | 1.87% |
| 2024-11-05 | 3.38 | 3.60 | 0.04 | 1.12% | 3.38 | 3.74 | 186979 | 6605 | 4.33% |
| 2024-11-04 | 3.56 | 3.56 | -0.19 | -5.07% | 3.56 | 3.56 | 33753 | 1201 | 0.78% |
| 2024-11-01 | 4.07 | 3.75 | -0.16 | -4.09% | 3.71 | 4.07 | 144384 | 5566 | 3.34% |
| 2024-10-31 | 4.16 | 3.91 | -0.21 | -5.10% | 3.91 | 4.30 | 209188 | 8590 | 4.84% |
| 2024-10-30 | 3.93 | 4.12 | 0.14 | 3.52% | 3.93 | 4.13 | 92518 | 3738 | 2.14% |
| 2024-10-29 | 4.00 | 3.98 | 0.00 | 0.00% | 3.90 | 4.17 | 135575 | 5491 | 3.14% |
| 2024-10-28 | 4.01 | 3.98 | 0.02 | 0.51% | 3.84 | 4.04 | 101507 | 4004 | 2.35% |
| 2024-10-25 | 3.90 | 3.96 | 0.04 | 1.02% | 3.81 | 4.08 | 128546 | 5059 | 2.98% |
| 2024-10-24 | 4.05 | 3.92 | 0.05 | 1.29% | 3.69 | 4.06 | 242169 | 9633 | 5.61% |
| 2024-10-23 | 3.86 | 3.87 | 0.18 | 4.88% | 3.77 | 3.87 | 101180 | 3895 | 2.34% |
| 2024-10-22 | 3.69 | 3.69 | 0.18 | 5.13% | 3.58 | 3.69 | 115232 | 4245 | 2.67% |
| 2024-10-21 | 3.50 | 3.51 | 0.17 | 5.09% | 3.47 | 3.51 | 121220 | 4252 | 2.81% |
| 2024-10-18 | 3.54 | 3.34 | -0.03 | -0.89% | 3.24 | 3.54 | 141166 | 4865 | 3.27% |
| 2024-10-17 | 3.37 | 3.37 | 0.16 | 4.98% | 3.37 | 3.37 | 3616 | 121 | 0.08% |
| 2024-10-16 | 3.21 | 3.21 | 0.15 | 4.90% | 3.21 | 3.21 | 23993 | 770 | 0.56% |
| 2024-10-15 | 3.06 | 3.06 | 0.15 | 5.15% | 3.06 | 3.06 | 27277 | 834 | 0.63% |
| 2024-10-14 | 2.91 | 2.91 | 0.14 | 5.05% | 2.82 | 2.91 | 172423 | 4999 | 3.99% |
| 2024-10-11 | 2.77 | 2.77 | 0.13 | 4.92% | 2.77 | 2.77 | 15903 | 440 | 0.37% |
| 2024-10-10 | 2.53 | 2.64 | 0.13 | 5.18% | 2.53 | 2.64 | 57167 | 1493 | 1.32% |
| 2024-10-09 | 2.64 | 2.51 | -0.13 | -4.92% | 2.51 | 2.64 | 91450 | 2321 | 2.12% |
| 2024-10-08 | 2.90 | 2.64 | -0.13 | -4.69% | 2.64 | 2.91 | 189338 | 5165 | 4.38% |
| 2024-09-30 | 2.75 | 2.77 | -0.01 | -0.36% | 2.64 | 2.83 | 201612 | 5450 | 4.67% |
| 2024-09-27 | 2.97 | 2.78 | -0.10 | -3.47% | 2.74 | 2.98 | 123628 | 3546 | 2.86% |
| 2024-09-26 | 2.93 | 2.88 | 0.09 | 3.23% | 2.73 | 2.93 | 156204 | 4467 | 3.62% |
| 2024-09-25 | 2.79 | 2.79 | 0.13 | 4.89% | 2.79 | 2.79 | 3923 | 109 | 0.09% |
| 2024-09-24 | 2.66 | 2.66 | 0.13 | 5.14% | 2.66 | 2.66 | 6344 | 168 | 0.15% |
| 2024-09-23 | 2.45 | 2.53 | 0.12 | 4.98% | 2.45 | 2.53 | 14319 | 360 | 0.33% |
| 2024-09-20 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.47 | 19910 | 480 | 0.46% |
| 2024-09-19 | 2.43 | 2.42 | 0.00 | 0.00% | 2.36 | 2.44 | 20292 | 486 | 0.47% |
| 2024-09-18 | 2.51 | 2.42 | 0.00 | 0.00% | 2.37 | 2.51 | 32528 | 794 | 0.75% |
| 2024-09-13 | 2.54 | 2.42 | -0.12 | -4.72% | 2.41 | 2.58 | 44319 | 1087 | 1.03% |
| 2024-09-12 | 2.56 | 2.54 | -0.02 | -0.78% | 2.50 | 2.62 | 23686 | 603 | 0.55% |
| 2024-09-11 | 2.50 | 2.56 | 0.03 | 1.19% | 2.40 | 2.62 | 54800 | 1367 | 1.27% |
| 2024-09-10 | 2.69 | 2.53 | -0.13 | -4.89% | 2.53 | 2.69 | 51382 | 1309 | 1.19% |
| 2024-09-09 | 2.70 | 2.66 | -0.04 | -1.48% | 2.64 | 2.72 | 20163 | 540 | 0.47% |
| 2024-09-06 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.72 | 20099 | 541 | 0.47% |
| 2024-09-05 | 2.75 | 2.72 | -0.01 | -0.37% | 2.70 | 2.77 | 10355 | 281 | 0.24% |
| 2024-09-04 | 2.79 | 2.73 | -0.07 | -2.50% | 2.71 | 2.79 | 32872 | 898 | 0.76% |
| 2024-09-03 | 2.79 | 2.80 | 0.03 | 1.08% | 2.75 | 2.85 | 42824 | 1200 | 0.99% |
| 2024-09-02 | 2.76 | 2.77 | 0.02 | 0.73% | 2.72 | 2.77 | 25900 | 710 | 0.60% |
| 2024-08-30 | 2.72 | 2.75 | 0.00 | 0.00% | 2.72 | 2.79 | 32964 | 906 | 0.76% |
| 2024-08-29 | 2.58 | 2.75 | 0.13 | 4.96% | 2.50 | 2.75 | 58503 | 1543 | 1.35% |
| 2024-08-28 | 2.64 | 2.62 | -0.01 | -0.38% | 2.56 | 2.64 | 27182 | 708 | 0.63% |
| 2024-08-27 | 2.67 | 2.63 | -0.07 | -2.59% | 2.60 | 2.72 | 32141 | 854 | 0.74% |
| 2024-08-26 | 2.77 | 2.70 | -0.04 | -1.46% | 2.66 | 2.77 | 21907 | 590 | 0.51% |
| 2024-08-23 | 2.80 | 2.74 | -0.06 | -2.14% | 2.68 | 2.85 | 33265 | 910 | 0.77% |
| 2024-08-22 | 2.74 | 2.80 | 0.09 | 3.32% | 2.70 | 2.84 | 29369 | 817 | 0.68% |
| 2024-08-21 | 2.73 | 2.71 | -0.07 | -2.52% | 2.65 | 2.77 | 44527 | 1202 | 1.03% |
| 2024-08-20 | 2.79 | 2.78 | 0.03 | 1.09% | 2.69 | 2.85 | 40454 | 1117 | 0.94% |
| 2024-08-19 | 2.85 | 2.75 | -0.14 | -4.84% | 2.75 | 2.90 | 57234 | 1606 | 1.33% |
| 2024-08-16 | 2.88 | 2.89 | 0.06 | 2.12% | 2.82 | 2.93 | 60482 | 1736 | 1.40% |
| 2024-08-15 | 2.81 | 2.83 | 0.08 | 2.91% | 2.71 | 2.85 | 57996 | 1615 | 1.34% |
| 2024-08-14 | 2.69 | 2.75 | 0.03 | 1.10% | 2.66 | 2.81 | 58731 | 1605 | 1.36% |
| 2024-08-13 | 2.63 | 2.72 | 0.13 | 5.02% | 2.63 | 2.72 | 57098 | 1541 | 1.32% |